Grupo Cibest S.A. (BVC:PFCIBEST)
Colombia · Delayed Price · Currency is COP 57,460
+600 (1.06%)
At close: Nov 25, 2025
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 57,460.00 | 57,580.00 | 56,760.00 | 57,460.00 | 57,460.00 | 1.06% | 528,505 |
| Nov 24, 2025 | 57,800.00 | 58,240.00 | 56,860.00 | 56,860.00 | 56,860.00 | -1.69% | 2,440,049 |
| Nov 21, 2025 | 58,100.00 | 58,300.00 | 57,360.00 | 57,840.00 | 57,840.00 | 0.52% | 432,573 |
| Nov 20, 2025 | 58,580.00 | 59,160.00 | 57,540.00 | 57,540.00 | 57,540.00 | -1.13% | 579,023 |
| Nov 19, 2025 | 58,600.00 | 59,040.00 | 57,920.00 | 58,200.00 | 58,200.00 | -0.68% | 517,037 |
| Nov 18, 2025 | 58,500.00 | 58,900.00 | 58,100.00 | 58,600.00 | 58,600.00 | -0.51% | 368,133 |
| Nov 14, 2025 | 58,200.00 | 59,500.00 | 57,880.00 | 58,900.00 | 58,900.00 | 1.52% | 500,581 |
| Nov 13, 2025 | 59,440.00 | 60,000.00 | 58,020.00 | 58,020.00 | 58,020.00 | -2.94% | 623,171 |
| Nov 12, 2025 | 60,000.00 | 60,000.00 | 58,780.00 | 59,780.00 | 59,780.00 | 0.34% | 548,546 |
| Nov 11, 2025 | 59,960.00 | 61,480.00 | 59,580.00 | 59,580.00 | 59,580.00 | 0.17% | 566,295 |
| Nov 10, 2025 | 59,920.00 | 59,920.00 | 58,880.00 | 59,480.00 | 59,480.00 | -0.87% | 437,291 |
| Nov 7, 2025 | 58,000.00 | 60,000.00 | 57,020.00 | 60,000.00 | 60,000.00 | 4.71% | 520,937 |
| Nov 6, 2025 | 56,500.00 | 57,580.00 | 56,500.00 | 57,300.00 | 57,300.00 | 1.42% | 459,359 |
| Nov 5, 2025 | 56,160.00 | 57,720.00 | 56,160.00 | 56,500.00 | 56,500.00 | 0.25% | 462,805 |
| Nov 4, 2025 | 56,000.00 | 56,500.00 | 55,040.00 | 56,360.00 | 56,360.00 | 0.11% | 702,066 |
| Oct 31, 2025 | 56,000.00 | 56,400.00 | 55,700.00 | 56,300.00 | 56,300.00 | 0.57% | 398,969 |
| Oct 30, 2025 | 55,780.00 | 56,520.00 | 55,420.00 | 55,980.00 | 55,980.00 | 0.36% | 466,150 |
| Oct 29, 2025 | 55,200.00 | 55,980.00 | 55,200.00 | 55,780.00 | 55,780.00 | 1.42% | 357,355 |
| Oct 28, 2025 | 54,800.00 | 55,100.00 | 54,560.00 | 55,000.00 | 55,000.00 | 0.36% | 288,070 |
| Oct 27, 2025 | 54,500.00 | 54,940.00 | 54,080.00 | 54,800.00 | 54,800.00 | 0.66% | 218,268 |
| Oct 24, 2025 | 54,220.00 | 54,780.00 | 54,140.00 | 54,440.00 | 54,440.00 | 0.48% | 210,947 |
| Oct 23, 2025 | 54,000.00 | 54,280.00 | 53,660.00 | 54,180.00 | 54,180.00 | 0.33% | 328,914 |
| Oct 22, 2025 | 52,940.00 | 54,000.00 | 52,640.00 | 54,000.00 | 54,000.00 | 2.00% | 386,438 |
| Oct 21, 2025 | 53,900.00 | 53,900.00 | 52,700.00 | 52,940.00 | 52,940.00 | -1.42% | 449,089 |
| Oct 20, 2025 | 54,460.00 | 54,860.00 | 53,700.00 | 53,700.00 | 53,700.00 | -1.97% | 613,558 |
| Oct 17, 2025 | 53,640.00 | 54,780.00 | 53,520.00 | 54,780.00 | 54,780.00 | 1.56% | 425,327 |
| Oct 16, 2025 | 53,720.00 | 53,940.00 | 53,500.00 | 53,940.00 | 53,940.00 | 0.67% | 456,549 |
| Oct 15, 2025 | 53,540.00 | 54,000.00 | 53,540.00 | 53,580.00 | 53,580.00 | 0.11% | 737,506 |
| Oct 14, 2025 | 52,600.00 | 54,000.00 | 52,600.00 | 53,520.00 | 53,520.00 | 3.88% | 561,371 |
| Oct 10, 2025 | 52,140.00 | 52,620.00 | 51,520.00 | 51,520.00 | 51,520.00 | -2.57% | 330,523 |
| Oct 9, 2025 | 51,100.00 | 52,960.00 | 51,100.00 | 52,880.00 | 52,880.00 | 2.88% | 258,892 |
| Oct 8, 2025 | 50,660.00 | 51,400.00 | 50,620.00 | 51,400.00 | 51,400.00 | 1.78% | 406,746 |
| Oct 7, 2025 | 50,500.00 | 50,660.00 | 49,940.00 | 50,500.00 | 50,500.00 | -0.20% | 374,626 |
| Oct 6, 2025 | 50,100.00 | 50,600.00 | 49,940.00 | 50,600.00 | 50,600.00 | 0.08% | 169,990 |
| Oct 3, 2025 | 50,080.00 | 50,560.00 | 49,860.00 | 50,560.00 | 50,560.00 | 1.32% | 272,804 |
| Oct 2, 2025 | 50,800.00 | 50,800.00 | 49,720.00 | 49,900.00 | 49,900.00 | -1.19% | 301,770 |
| Oct 1, 2025 | 51,060.00 | 51,060.00 | 50,380.00 | 50,500.00 | 50,500.00 | -1.10% | 554,555 |
| Sep 30, 2025 | 50,820.00 | 51,060.00 | 50,600.00 | 51,060.00 | 51,060.00 | -0.04% | 525,437 |
| Sep 29, 2025 | 50,720.00 | 51,080.00 | 50,640.00 | 51,080.00 | 51,080.00 | 0.95% | 155,545 |
| Sep 26, 2025 | 51,200.00 | 51,500.00 | 50,520.00 | 50,600.00 | 50,600.00 | -1.17% | 314,968 |
| Sep 25, 2025 | 50,760.00 | 51,260.00 | 50,760.00 | 51,200.00 | 51,200.00 | 0.99% | 544,594 |
| Sep 24, 2025 | 51,180.00 | 51,480.00 | 50,700.00 | 50,700.00 | 50,700.00 | -0.28% | 235,960 |
| Sep 23, 2025 | 50,780.00 | 51,380.00 | 50,740.00 | 50,840.00 | 50,840.00 | -0.16% | 289,428 |
| Sep 22, 2025 | 50,300.00 | 50,920.00 | 50,060.00 | 50,920.00 | 50,920.00 | 0.47% | 402,434 |
| Sep 19, 2025 | 50,620.00 | 51,000.00 | 50,300.00 | 50,680.00 | 50,680.00 | 0.36% | 2,359,445 |
| Sep 18, 2025 | 50,520.00 | 50,640.00 | 50,140.00 | 50,500.00 | 50,500.00 | -0.04% | 606,948 |
| Sep 17, 2025 | 50,620.00 | 50,820.00 | 50,340.00 | 50,520.00 | 50,520.00 | 0.92% | 740,257 |
| Sep 16, 2025 | 50,520.00 | 50,680.00 | 49,800.00 | 50,060.00 | 50,060.00 | -1.30% | 470,333 |
| Sep 15, 2025 | 50,920.00 | 50,940.00 | 50,720.00 | 50,720.00 | 50,720.00 | 0.20% | 354,040 |
| Sep 12, 2025 | 51,160.00 | 51,480.00 | 50,320.00 | 50,620.00 | 50,620.00 | -1.02% | 709,862 |